9987 (株)スズケン の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 4,490 | 4,510 | 4,460 | 4,465 | 184,700 | 4,465 |
| 2019-12-27 | 4,570 | 4,575 | 4,525 | 4,540 | 107,300 | 4,540 |
| 2019-12-26 | 4,515 | 4,565 | 4,515 | 4,545 | 212,700 | 4,545 |
| 2019-12-25 | 4,545 | 4,560 | 4,495 | 4,500 | 135,200 | 4,500 |
| 2019-12-24 | 4,550 | 4,575 | 4,550 | 4,565 | 153,100 | 4,565 |
| 2019-12-23 | 4,530 | 4,545 | 4,520 | 4,535 | 97,800 | 4,535 |
| 2019-12-20 | 4,575 | 4,585 | 4,520 | 4,530 | 296,900 | 4,530 |
| 2019-12-19 | 4,510 | 4,595 | 4,505 | 4,535 | 345,700 | 4,535 |
| 2019-12-18 | 4,550 | 4,555 | 4,510 | 4,530 | 443,500 | 4,530 |
| 2019-12-17 | 4,605 | 4,650 | 4,570 | 4,610 | 571,500 | 4,610 |
| 2019-12-16 | 4,670 | 4,670 | 4,595 | 4,605 | 319,800 | 4,605 |
| 2019-12-13 | 4,705 | 4,720 | 4,625 | 4,640 | 434,700 | 4,640 |
| 2019-12-12 | 4,740 | 4,740 | 4,635 | 4,650 | 385,700 | 4,650 |
| 2019-12-11 | 4,740 | 4,770 | 4,710 | 4,755 | 330,400 | 4,755 |
| 2019-12-10 | 4,810 | 4,825 | 4,770 | 4,785 | 274,500 | 4,785 |
| 2019-12-09 | 4,860 | 4,875 | 4,825 | 4,865 | 145,200 | 4,865 |
| 2019-12-06 | 4,865 | 4,890 | 4,815 | 4,825 | 172,300 | 4,825 |
| 2019-12-05 | 4,885 | 4,905 | 4,850 | 4,885 | 202,500 | 4,885 |
| 2019-12-04 | 4,900 | 4,915 | 4,830 | 4,880 | 281,900 | 4,880 |
| 2019-12-03 | 4,785 | 4,985 | 4,760 | 4,935 | 509,800 | 4,935 |
| 2019-12-02 | 4,815 | 4,945 | 4,800 | 4,890 | 261,400 | 4,890 |
| 2019-11-29 | 4,950 | 4,960 | 4,785 | 4,785 | 428,000 | 4,785 |
| 2019-11-28 | 4,980 | 5,000 | 4,945 | 4,960 | 358,500 | 4,960 |
| 2019-11-27 | 5,200 | 5,200 | 4,980 | 4,990 | 503,900 | 4,990 |
| 2019-11-26 | 5,200 | 5,210 | 5,140 | 5,170 | 452,200 | 5,170 |
| 2019-11-25 | 5,140 | 5,210 | 5,130 | 5,200 | 169,500 | 5,200 |
| 2019-11-22 | 5,030 | 5,120 | 5,010 | 5,100 | 344,300 | 5,100 |
| 2019-11-21 | 5,050 | 5,080 | 4,955 | 5,000 | 382,800 | 5,000 |
| 2019-11-20 | 5,110 | 5,120 | 5,080 | 5,100 | 228,000 | 5,100 |
| 2019-11-19 | 5,090 | 5,150 | 5,080 | 5,130 | 274,800 | 5,130 |
| 2019-11-18 | 5,200 | 5,220 | 5,100 | 5,140 | 227,300 | 5,140 |
| 2019-11-15 | 5,220 | 5,270 | 5,170 | 5,190 | 244,200 | 5,190 |
| 2019-11-14 | 5,240 | 5,330 | 5,190 | 5,210 | 344,200 | 5,210 |
| 2019-11-13 | 5,530 | 5,540 | 5,360 | 5,390 | 214,600 | 5,390 |
| 2019-11-12 | 5,530 | 5,570 | 5,460 | 5,500 | 253,100 | 5,500 |
| 2019-11-11 | 5,590 | 5,610 | 5,510 | 5,540 | 198,400 | 5,540 |
| 2019-11-08 | 5,690 | 5,690 | 5,470 | 5,530 | 329,100 | 5,530 |
| 2019-11-07 | 5,910 | 5,990 | 5,620 | 5,650 | 399,300 | 5,650 |
| 2019-11-06 | 5,840 | 6,020 | 5,750 | 5,920 | 311,900 | 5,920 |
| 2019-11-05 | 5,720 | 5,830 | 5,690 | 5,760 | 249,400 | 5,760 |
| 2019-11-01 | 5,780 | 5,790 | 5,620 | 5,620 | 218,600 | 5,620 |
| 2019-10-31 | 5,840 | 5,850 | 5,760 | 5,800 | 245,900 | 5,800 |
| 2019-10-30 | 5,870 | 5,950 | 5,860 | 5,940 | 411,400 | 5,940 |
| 2019-10-29 | 5,930 | 5,960 | 5,880 | 5,900 | 166,800 | 5,900 |
| 2019-10-28 | 5,980 | 5,980 | 5,800 | 5,840 | 197,800 | 5,840 |
| 2019-10-25 | 5,820 | 6,050 | 5,810 | 5,940 | 323,300 | 5,940 |
| 2019-10-24 | 5,860 | 5,860 | 5,750 | 5,800 | 141,600 | 5,800 |
| 2019-10-23 | 5,730 | 5,900 | 5,720 | 5,880 | 231,800 | 5,880 |
| 2019-10-21 | 5,790 | 5,830 | 5,720 | 5,730 | 152,000 | 5,730 |
| 2019-10-18 | 5,870 | 5,890 | 5,780 | 5,780 | 169,700 | 5,780 |
| 2019-10-17 | 5,900 | 5,900 | 5,830 | 5,860 | 146,000 | 5,860 |
| 2019-10-16 | 6,000 | 6,040 | 5,870 | 5,890 | 286,100 | 5,890 |
| 2019-10-15 | 5,950 | 5,960 | 5,880 | 5,900 | 192,600 | 5,900 |
| 2019-10-11 | 5,830 | 5,840 | 5,780 | 5,810 | 186,500 | 5,810 |
| 2019-10-10 | 5,740 | 5,750 | 5,670 | 5,740 | 198,800 | 5,740 |
| 2019-10-09 | 5,630 | 5,760 | 5,600 | 5,760 | 188,000 | 5,760 |
| 2019-10-08 | 5,730 | 5,740 | 5,660 | 5,730 | 140,900 | 5,730 |
| 2019-10-07 | 5,620 | 5,680 | 5,600 | 5,680 | 121,400 | 5,680 |
| 2019-10-04 | 5,600 | 5,650 | 5,490 | 5,650 | 155,300 | 5,650 |
| 2019-10-03 | 5,710 | 5,730 | 5,570 | 5,620 | 199,600 | 5,620 |
| 2019-10-02 | 5,910 | 5,950 | 5,860 | 5,870 | 156,000 | 5,870 |
| 2019-10-01 | 5,850 | 5,960 | 5,840 | 5,940 | 175,400 | 5,940 |
| 2019-09-30 | 5,830 | 5,890 | 5,790 | 5,800 | 218,900 | 5,800 |
| 2019-09-27 | 5,920 | 5,940 | 5,790 | 5,880 | 206,800 | 5,880 |
| 2019-09-26 | 5,980 | 6,030 | 5,920 | 5,930 | 246,500 | 5,930 |
| 2019-09-25 | 5,940 | 6,000 | 5,930 | 5,980 | 155,900 | 5,980 |
| 2019-09-24 | 5,890 | 5,990 | 5,880 | 5,940 | 200,200 | 5,940 |
| 2019-09-20 | 5,990 | 5,990 | 5,830 | 5,870 | 316,000 | 5,870 |
| 2019-09-19 | 5,930 | 6,000 | 5,920 | 5,960 | 254,000 | 5,960 |
| 2019-09-18 | 5,960 | 5,960 | 5,880 | 5,900 | 252,300 | 5,900 |
| 2019-09-17 | 5,990 | 5,990 | 5,850 | 5,900 | 245,600 | 5,900 |
| 2019-09-13 | 5,810 | 5,900 | 5,760 | 5,880 | 289,500 | 5,880 |
| 2019-09-12 | 5,780 | 5,830 | 5,750 | 5,810 | 239,100 | 5,810 |
| 2019-09-11 | 5,690 | 5,810 | 5,620 | 5,770 | 367,700 | 5,770 |
| 2019-09-10 | 5,790 | 5,810 | 5,660 | 5,700 | 210,400 | 5,700 |
| 2019-09-09 | 5,650 | 5,720 | 5,650 | 5,710 | 156,300 | 5,710 |
| 2019-09-06 | 5,750 | 5,760 | 5,640 | 5,670 | 126,000 | 5,670 |
| 2019-09-05 | 5,700 | 5,770 | 5,650 | 5,740 | 237,800 | 5,740 |
| 2019-09-04 | 5,610 | 5,690 | 5,610 | 5,660 | 156,100 | 5,660 |
| 2019-09-03 | 5,640 | 5,690 | 5,600 | 5,640 | 173,000 | 5,640 |
| 2019-09-02 | 5,700 | 5,720 | 5,590 | 5,630 | 105,400 | 5,630 |
| 2019-08-30 | 5,720 | 5,740 | 5,670 | 5,710 | 204,000 | 5,710 |
| 2019-08-29 | 5,650 | 5,670 | 5,550 | 5,620 | 171,100 | 5,620 |
| 2019-08-28 | 5,570 | 5,610 | 5,550 | 5,560 | 175,500 | 5,560 |
| 2019-08-27 | 5,610 | 5,690 | 5,550 | 5,580 | 300,900 | 5,580 |
| 2019-08-26 | 5,500 | 5,580 | 5,500 | 5,570 | 193,000 | 5,570 |
| 2019-08-23 | 5,730 | 5,740 | 5,640 | 5,680 | 121,500 | 5,680 |
| 2019-08-22 | 5,770 | 5,770 | 5,660 | 5,730 | 168,900 | 5,730 |
| 2019-08-21 | 5,740 | 5,780 | 5,730 | 5,770 | 136,400 | 5,770 |
| 2019-08-20 | 5,760 | 5,830 | 5,730 | 5,830 | 130,200 | 5,830 |
| 2019-08-19 | 5,750 | 5,750 | 5,710 | 5,750 | 93,900 | 5,750 |
| 2019-08-16 | 5,710 | 5,760 | 5,700 | 5,750 | 185,700 | 5,750 |
| 2019-08-15 | 5,580 | 5,710 | 5,580 | 5,700 | 224,900 | 5,700 |
| 2019-08-14 | 5,820 | 5,830 | 5,710 | 5,780 | 169,900 | 5,780 |
| 2019-08-13 | 5,870 | 5,880 | 5,720 | 5,790 | 231,300 | 5,790 |
| 2019-08-09 | 5,890 | 5,910 | 5,780 | 5,800 | 153,700 | 5,800 |
| 2019-08-08 | 5,820 | 5,840 | 5,730 | 5,820 | 226,400 | 5,820 |
| 2019-08-07 | 5,940 | 6,000 | 5,840 | 5,850 | 233,600 | 5,850 |
| 2019-08-06 | 5,730 | 5,970 | 5,670 | 5,940 | 306,000 | 5,940 |
| 2019-08-05 | 5,910 | 6,110 | 5,800 | 5,900 | 324,300 | 5,900 |
| 2019-08-02 | 5,990 | 6,110 | 5,970 | 6,010 | 232,500 | 6,010 |
| 2019-08-01 | 5,980 | 6,090 | 5,970 | 6,090 | 149,900 | 6,090 |
| 2019-07-31 | 5,970 | 6,060 | 5,930 | 6,030 | 312,700 | 6,030 |
| 2019-07-30 | 6,100 | 6,150 | 6,080 | 6,140 | 208,000 | 6,140 |
| 2019-07-29 | 5,990 | 6,030 | 5,980 | 6,000 | 116,800 | 6,000 |
| 2019-07-26 | 5,910 | 6,040 | 5,910 | 6,000 | 203,800 | 6,000 |
| 2019-07-25 | 6,100 | 6,120 | 6,070 | 6,070 | 146,800 | 6,070 |
| 2019-07-24 | 6,160 | 6,170 | 6,080 | 6,150 | 189,000 | 6,150 |
| 2019-07-23 | 6,140 | 6,230 | 6,100 | 6,200 | 135,900 | 6,200 |
| 2019-07-22 | 6,190 | 6,240 | 6,160 | 6,190 | 120,700 | 6,190 |
| 2019-07-19 | 6,200 | 6,280 | 6,160 | 6,260 | 183,100 | 6,260 |
| 2019-07-18 | 6,310 | 6,360 | 6,180 | 6,200 | 224,800 | 6,200 |
| 2019-07-17 | 6,400 | 6,430 | 6,330 | 6,400 | 155,000 | 6,400 |
| 2019-07-16 | 6,470 | 6,500 | 6,410 | 6,460 | 224,600 | 6,460 |
| 2019-07-12 | 6,370 | 6,390 | 6,300 | 6,370 | 130,000 | 6,370 |
| 2019-07-11 | 6,400 | 6,420 | 6,320 | 6,350 | 228,300 | 6,350 |
| 2019-07-10 | 6,220 | 6,290 | 6,140 | 6,260 | 361,600 | 6,260 |
| 2019-07-09 | 6,470 | 6,520 | 6,400 | 6,420 | 178,400 | 6,420 |
| 2019-07-08 | 6,540 | 6,540 | 6,410 | 6,430 | 105,800 | 6,430 |
| 2019-07-05 | 6,660 | 6,660 | 6,530 | 6,580 | 119,200 | 6,580 |
| 2019-07-04 | 6,710 | 6,720 | 6,570 | 6,630 | 124,800 | 6,630 |
| 2019-07-03 | 6,630 | 6,660 | 6,530 | 6,590 | 181,800 | 6,590 |
| 2019-07-02 | 6,460 | 6,570 | 6,450 | 6,540 | 170,800 | 6,540 |
| 2019-07-01 | 6,420 | 6,490 | 6,370 | 6,480 | 137,200 | 6,480 |
| 2019-06-28 | 6,300 | 6,350 | 6,280 | 6,320 | 225,100 | 6,320 |
| 2019-06-27 | 6,250 | 6,320 | 6,240 | 6,320 | 165,800 | 6,320 |
| 2019-06-26 | 6,410 | 6,430 | 6,300 | 6,310 | 188,800 | 6,310 |
| 2019-06-25 | 6,430 | 6,520 | 6,420 | 6,450 | 189,800 | 6,450 |
| 2019-06-24 | 6,290 | 6,380 | 6,280 | 6,360 | 198,900 | 6,360 |
| 2019-06-21 | 6,720 | 6,730 | 6,310 | 6,390 | 479,200 | 6,390 |
| 2019-06-20 | 6,780 | 6,900 | 6,760 | 6,780 | 216,800 | 6,780 |
| 2019-06-19 | 6,710 | 6,770 | 6,610 | 6,750 | 272,300 | 6,750 |
| 2019-06-18 | 6,580 | 6,630 | 6,530 | 6,550 | 175,900 | 6,550 |
| 2019-06-17 | 6,670 | 6,680 | 6,540 | 6,550 | 228,100 | 6,550 |
| 2019-06-14 | 6,780 | 6,780 | 6,690 | 6,700 | 231,200 | 6,700 |
| 2019-06-13 | 6,770 | 6,810 | 6,720 | 6,790 | 176,000 | 6,790 |
| 2019-06-12 | 6,820 | 6,930 | 6,790 | 6,870 | 193,000 | 6,870 |
| 2019-06-11 | 6,930 | 6,950 | 6,800 | 6,830 | 147,300 | 6,830 |
| 2019-06-10 | 6,930 | 6,970 | 6,850 | 6,940 | 161,100 | 6,940 |
| 2019-06-07 | 6,730 | 6,840 | 6,690 | 6,840 | 149,400 | 6,840 |
| 2019-06-06 | 6,680 | 6,810 | 6,640 | 6,770 | 132,500 | 6,770 |
| 2019-06-05 | 6,700 | 6,760 | 6,670 | 6,760 | 190,000 | 6,760 |
| 2019-06-04 | 6,680 | 6,700 | 6,540 | 6,610 | 231,900 | 6,610 |
| 2019-06-03 | 6,610 | 6,730 | 6,600 | 6,730 | 143,600 | 6,730 |
| 2019-05-31 | 6,690 | 6,760 | 6,670 | 6,690 | 222,800 | 6,690 |
| 2019-05-30 | 6,740 | 6,750 | 6,620 | 6,650 | 191,800 | 6,650 |
| 2019-05-29 | 6,790 | 6,910 | 6,770 | 6,790 | 193,700 | 6,790 |
| 2019-05-28 | 6,930 | 7,040 | 6,930 | 6,990 | 376,500 | 6,990 |
| 2019-05-27 | 6,900 | 6,910 | 6,860 | 6,880 | 96,200 | 6,880 |
| 2019-05-24 | 6,800 | 6,890 | 6,740 | 6,860 | 177,400 | 6,860 |
| 2019-05-23 | 6,730 | 6,800 | 6,690 | 6,790 | 176,500 | 6,790 |
| 2019-05-22 | 6,720 | 6,760 | 6,680 | 6,750 | 166,000 | 6,750 |
| 2019-05-21 | 6,680 | 6,750 | 6,660 | 6,670 | 258,100 | 6,670 |
| 2019-05-20 | 6,510 | 6,710 | 6,510 | 6,690 | 142,000 | 6,690 |
| 2019-05-17 | 6,500 | 6,640 | 6,470 | 6,630 | 150,000 | 6,630 |
| 2019-05-16 | 6,380 | 6,650 | 6,370 | 6,490 | 364,100 | 6,490 |
| 2019-05-15 | 6,580 | 6,590 | 6,410 | 6,410 | 245,500 | 6,410 |
| 2019-05-14 | 6,500 | 6,670 | 6,330 | 6,660 | 308,200 | 6,660 |
| 2019-05-13 | 6,640 | 6,700 | 6,520 | 6,590 | 241,700 | 6,590 |
| 2019-05-10 | 6,510 | 6,700 | 6,510 | 6,570 | 301,700 | 6,570 |
| 2019-05-09 | 6,340 | 6,490 | 6,330 | 6,450 | 337,200 | 6,450 |
| 2019-05-08 | 6,380 | 6,430 | 6,350 | 6,410 | 204,400 | 6,410 |
| 2019-05-07 | 6,460 | 6,580 | 6,410 | 6,480 | 339,300 | 6,480 |
| 2019-04-26 | 6,340 | 6,460 | 6,320 | 6,400 | 244,100 | 6,400 |
| 2019-04-25 | 6,320 | 6,410 | 6,310 | 6,340 | 185,900 | 6,340 |
| 2019-04-24 | 6,330 | 6,390 | 6,280 | 6,290 | 223,200 | 6,290 |
| 2019-04-23 | 6,270 | 6,380 | 6,240 | 6,330 | 229,100 | 6,330 |
| 2019-04-22 | 6,250 | 6,300 | 6,210 | 6,290 | 108,300 | 6,290 |
| 2019-04-19 | 6,390 | 6,400 | 6,280 | 6,310 | 107,100 | 6,310 |
| 2019-04-18 | 6,450 | 6,460 | 6,310 | 6,320 | 190,300 | 6,320 |
| 2019-04-17 | 6,510 | 6,530 | 6,430 | 6,500 | 226,100 | 6,500 |
| 2019-04-16 | 6,610 | 6,610 | 6,530 | 6,540 | 222,400 | 6,540 |
| 2019-04-15 | 6,600 | 6,610 | 6,540 | 6,550 | 214,300 | 6,550 |
| 2019-04-12 | 6,510 | 6,540 | 6,410 | 6,430 | 183,000 | 6,430 |
| 2019-04-11 | 6,410 | 6,480 | 6,400 | 6,470 | 172,600 | 6,470 |
| 2019-04-10 | 6,330 | 6,410 | 6,310 | 6,380 | 149,900 | 6,380 |
| 2019-04-09 | 6,430 | 6,450 | 6,360 | 6,400 | 135,700 | 6,400 |
| 2019-04-08 | 6,370 | 6,400 | 6,280 | 6,390 | 96,100 | 6,390 |
| 2019-04-05 | 6,390 | 6,400 | 6,340 | 6,360 | 131,800 | 6,360 |
| 2019-04-04 | 6,410 | 6,420 | 6,350 | 6,400 | 152,400 | 6,400 |
| 2019-04-03 | 6,410 | 6,430 | 6,310 | 6,420 | 171,900 | 6,420 |
| 2019-04-02 | 6,490 | 6,490 | 6,380 | 6,400 | 205,900 | 6,400 |
| 2019-04-01 | 6,450 | 6,510 | 6,430 | 6,440 | 252,000 | 6,440 |
| 2019-03-29 | 6,340 | 6,410 | 6,320 | 6,410 | 312,000 | 6,410 |
| 2019-03-28 | 6,320 | 6,320 | 6,250 | 6,270 | 243,200 | 6,270 |
| 2019-03-27 | 6,400 | 6,450 | 6,380 | 6,410 | 281,300 | 6,410 |
| 2019-03-26 | 6,250 | 6,380 | 6,250 | 6,340 | 449,900 | 6,340 |
| 2019-03-25 | 6,290 | 6,290 | 6,140 | 6,150 | 217,900 | 6,150 |
| 2019-03-22 | 6,380 | 6,390 | 6,300 | 6,310 | 450,700 | 6,310 |
| 2019-03-20 | 6,380 | 6,420 | 6,350 | 6,410 | 316,200 | 6,410 |
| 2019-03-19 | 6,470 | 6,480 | 6,330 | 6,330 | 335,000 | 6,330 |
| 2019-03-18 | 6,470 | 6,490 | 6,390 | 6,470 | 275,000 | 6,470 |
| 2019-03-15 | 6,400 | 6,470 | 6,380 | 6,450 | 429,000 | 6,450 |
| 2019-03-14 | 6,390 | 6,400 | 6,310 | 6,360 | 295,000 | 6,360 |
| 2019-03-13 | 6,430 | 6,460 | 6,360 | 6,400 | 279,400 | 6,400 |
| 2019-03-12 | 6,430 | 6,450 | 6,340 | 6,400 | 457,300 | 6,400 |
| 2019-03-11 | 6,080 | 6,150 | 6,070 | 6,130 | 217,800 | 6,130 |
| 2019-03-08 | 5,970 | 6,060 | 5,970 | 6,030 | 272,900 | 6,030 |
| 2019-03-07 | 6,100 | 6,120 | 6,010 | 6,050 | 251,200 | 6,050 |
| 2019-03-06 | 6,100 | 6,110 | 6,070 | 6,090 | 155,000 | 6,090 |
| 2019-03-05 | 6,100 | 6,130 | 6,080 | 6,110 | 202,800 | 6,110 |
| 2019-03-04 | 6,160 | 6,160 | 6,030 | 6,100 | 235,600 | 6,100 |
| 2019-03-01 | 6,100 | 6,150 | 6,080 | 6,110 | 202,500 | 6,110 |
| 2019-02-28 | 6,100 | 6,140 | 6,060 | 6,100 | 277,300 | 6,100 |
| 2019-02-27 | 6,020 | 6,130 | 5,970 | 6,120 | 344,300 | 6,120 |
| 2019-02-26 | 5,900 | 5,990 | 5,850 | 5,980 | 323,500 | 5,980 |
| 2019-02-25 | 5,910 | 5,970 | 5,900 | 5,930 | 172,200 | 5,930 |
| 2019-02-22 | 5,980 | 5,990 | 5,870 | 5,880 | 185,900 | 5,880 |
| 2019-02-21 | 5,980 | 6,030 | 5,920 | 5,990 | 254,800 | 5,990 |
| 2019-02-20 | 5,980 | 6,050 | 5,960 | 6,010 | 292,300 | 6,010 |
| 2019-02-19 | 5,910 | 6,000 | 5,880 | 5,980 | 204,000 | 5,980 |
| 2019-02-18 | 5,900 | 5,950 | 5,890 | 5,900 | 179,000 | 5,900 |
| 2019-02-15 | 5,850 | 5,880 | 5,790 | 5,870 | 210,000 | 5,870 |
| 2019-02-14 | 5,720 | 5,860 | 5,700 | 5,840 | 271,300 | 5,840 |
| 2019-02-13 | 5,760 | 5,770 | 5,690 | 5,700 | 296,200 | 5,700 |
| 2019-02-12 | 5,650 | 5,860 | 5,620 | 5,830 | 367,700 | 5,830 |
| 2019-02-08 | 5,530 | 5,650 | 5,500 | 5,630 | 230,200 | 5,630 |
| 2019-02-07 | 5,660 | 5,660 | 5,540 | 5,580 | 210,400 | 5,580 |
| 2019-02-06 | 5,700 | 5,770 | 5,670 | 5,700 | 234,500 | 5,700 |
| 2019-02-05 | 5,780 | 5,800 | 5,680 | 5,700 | 246,800 | 5,700 |
| 2019-02-04 | 5,770 | 5,860 | 5,730 | 5,800 | 225,300 | 5,800 |
| 2019-02-01 | 5,710 | 5,770 | 5,670 | 5,750 | 252,800 | 5,750 |
| 2019-01-31 | 5,800 | 5,800 | 5,700 | 5,700 | 329,100 | 5,700 |
| 2019-01-30 | 5,760 | 5,760 | 5,690 | 5,730 | 245,300 | 5,730 |
| 2019-01-29 | 5,700 | 5,770 | 5,670 | 5,760 | 183,300 | 5,760 |
| 2019-01-28 | 5,710 | 5,810 | 5,700 | 5,740 | 152,800 | 5,740 |
| 2019-01-25 | 5,810 | 5,810 | 5,740 | 5,780 | 229,400 | 5,780 |
| 2019-01-24 | 5,850 | 5,880 | 5,780 | 5,840 | 255,400 | 5,840 |
| 2019-01-23 | 5,810 | 5,840 | 5,760 | 5,790 | 291,900 | 5,790 |
| 2019-01-22 | 5,830 | 5,850 | 5,750 | 5,800 | 176,800 | 5,800 |
| 2019-01-21 | 5,810 | 5,890 | 5,790 | 5,810 | 151,100 | 5,810 |
| 2019-01-18 | 6,030 | 6,050 | 5,800 | 5,800 | 266,600 | 5,800 |
| 2019-01-17 | 5,800 | 5,970 | 5,790 | 5,950 | 309,800 | 5,950 |
| 2019-01-16 | 5,900 | 5,910 | 5,720 | 5,760 | 221,300 | 5,760 |
| 2019-01-15 | 5,750 | 5,820 | 5,700 | 5,760 | 169,400 | 5,760 |
| 2019-01-11 | 5,850 | 5,890 | 5,790 | 5,810 | 267,100 | 5,810 |
| 2019-01-10 | 5,840 | 5,890 | 5,750 | 5,800 | 256,300 | 5,800 |
| 2019-01-09 | 5,790 | 5,890 | 5,780 | 5,830 | 276,100 | 5,830 |
| 2019-01-08 | 5,700 | 5,790 | 5,680 | 5,710 | 235,600 | 5,710 |
| 2019-01-07 | 5,760 | 5,790 | 5,650 | 5,700 | 215,400 | 5,700 |
| 2019-01-04 | 5,490 | 5,620 | 5,460 | 5,610 | 337,700 | 5,610 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株